Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.10 | -0.54% | 151,900 | 0 | 0 |
15.90
18.80
18.30
|
2 tháng
(2024-07-22) |
0.10 | 0.55% | 168,500 | 0 | 0 |
15.90
19.30
18.30
|
3 tháng
(2024-06-21) |
-3.60 | -16.44% | 252,300 | 0 | 0 |
15.90
21.90
18.30
|
6 tháng
(2024-03-25) |
1.60 | 9.58% | 2,974,200 | 0 | 0 |
15.90
24.60
18.30
|
12 tháng
(2023-09-25) |
3.90 | 27.08% | 7,997,900 | 0 | 0 |
11.80
24.60
18.30
|
24 tháng
(2022-09-30) |
9.30 | 103.33% | 24,063,548 | -598 | -0.0 |
4.40
24.60
18.30
|
36 tháng
(2021-10-05) |
4.80 | 35.56% | 47,465,706 | -8,298 | -0.4 |
4.40
54.80
18.30
|
60 tháng
(2019-10-16) |
-2.75 | -13.08% | 50,812,939 | -290,273 | -3.5 |
4.40
54.80
18.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 |
09/02/2015 |
20.40
|
300 | 18.66 | 20.40 | 18.98 | 300 | 0 | 0.0 |
06/02/2015 |
18.66
|
0 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 |
05/02/2015 |
18.66
|
0 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 |
04/02/2015 |
18.66
|
0 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 |
03/02/2015 |
18.66
|
0 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 |
02/02/2015 |
18.66
|
0 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 |
30/01/2015 |
18.66
|
100 | 18.35 | 18.66 | 18.66 | 100 | 100 | 0 |
29/01/2015 |
18.35
|
0 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 |
28/01/2015 |
18.35
|
600 | 18.35 | 18.35 | 16.54 | 500 | 100 | 0.0 |
27/01/2015 |
18.35
|
0 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 |
26/01/2015 |
18.35
|
900 | 18.98 | 18.98 | 17.08 | 800 | 100 | 0.0 |
23/01/2015 |
18.98
|
0 | 18.98 | 18.98 | 18.98 | 0 | 0 | 0 |
22/01/2015 |
18.98
|
3,200 | 17.40 | 18.98 | 15.82 | 900 | 2,900 | -0.1 |
21/01/2015 |
17.40
|
200 | 17.40 | 18.98 | 17.40 | 100 | 0 | 0.0 |
20/01/2015 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
19/01/2015 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
16/01/2015 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 |
15/01/2015 |
17.40
|
200 | 15.98 | 17.40 | 15.98 | 200 | 0 | 0.0 |
14/01/2015 |
15.98
|
0 | 15.98 | 15.98 | 15.98 | 0 | 0 | 0 |
13/01/2015 |
15.98
|
1,100 | 16.67 | 16.67 | 15.50 | 100 | 0 | 0.0 |
12/01/2015 |
16.67
|
0 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 |
09/01/2015 |
16.67
|
100 | 15.34 | 16.67 | 16.67 | 100 | 0 | 0.0 |
08/01/2015 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 |
07/01/2015 |
15.34
|
100 | 15.18 | 15.34 | 15.34 | 100 | 0 | 0.0 |
06/01/2015 |
15.18
|
500 | 15.41 | 15.41 | 14.84 | 300 | 0 | 0.0 |
05/01/2015 |
15.41
|
0 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 |
31/12/2014 |
15.41
|
0 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 |
30/12/2014 |
15.41
|
0 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 |
29/12/2014 |
15.41
|
0 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 |
26/12/2014 |
15.41
|
0 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 |
25/12/2014 |
15.41
|
0 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 |
24/12/2014 |
15.41
|
0 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 |
23/12/2014 |
15.41
|
0 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 |
22/12/2014 |
15.41
|
100 | 14.84 | 15.41 | 15.41 | 100 | 0 | 0.0 |
19/12/2014 |
14.84
|
0 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 |
18/12/2014 |
14.84
|
0 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 |
17/12/2014 |
14.84
|
2,000 | 14.84 | 14.84 | 13.38 | 100 | 100 | 0.0 |
16/12/2014 |
14.84
|
166 | 14.30 | 14.84 | 14.84 | 100 | 0 | 0.0 |
15/12/2014 |
14.30
|
700 | 15.09 | 15.09 | 13.92 | 100 | 500 | -0.0 |
12/12/2014 |
15.09
|
100 | 14.87 | 15.09 | 15.09 | 100 | 0 | 0.0 |
11/12/2014 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 |
10/12/2014 |
14.87
|
400 | 14.43 | 14.87 | 14.87 | 0 | 0 | 0 |
09/12/2014 |
14.43
|
400 | 15.09 | 15.09 | 13.60 | 100 | 0 | 0.0 |
08/12/2014 |
15.09
|
1,500 | 14.81 | 15.09 | 13.60 | 400 | 1,100 | -0.0 |
05/12/2014 |
14.81
|
2,100 | 14.65 | 14.81 | 13.29 | 100 | 2,000 | -0.1 |
04/12/2014 |
14.65
|
100 | 13.92 | 14.65 | 14.65 | 100 | 0 | 0.0 |
03/12/2014 |
13.92
|
400 | 13.60 | 13.92 | 13.60 | 200 | 100 | 0.0 |
02/12/2014 |
13.60
|
9,000 | 14.84 | 14.84 | 13.60 | 0 | 9,000 | -0.4 |
01/12/2014 |
14.84
|
3,300 | 16.29 | 16.29 | 14.68 | 100 | 100 | 0 |
28/11/2014 |
16.29
|
100 | 15.18 | 16.29 | 16.29 | 100 | 0 | 0.0 |
27/11/2014 |
15.18
|
1,000 | 15.37 | 15.37 | 15.12 | 0 | 100 | -0.0 |
26/11/2014 |
15.37
|
400 | 14.77 | 15.37 | 14.84 | 400 | 0 | 0.0 |
25/11/2014 |
14.77
|
0 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 |
24/11/2014 |
14.77
|
1,300 | 14.62 | 14.77 | 13.60 | 300 | 0 | 0.0 |
21/11/2014 |
14.62
|
1,200 | 14.55 | 14.62 | 14.24 | 200 | 800 | -0.0 |
20/11/2014 |
14.55
|
3,300 | 15.50 | 15.50 | 14.24 | 400 | 3,200 | -0.1 |
19/11/2014 |
15.50
|
200 | 14.87 | 15.50 | 15.25 | 200 | 0 | 0.0 |
18/11/2014 |
14.87
|
0 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 |
17/11/2014 |
14.87
|
1,800 | 15.28 | 16.77 | 14.24 | 100 | 1,300 | -0.1 |
14/11/2014 |
15.28
|
700 | 15.34 | 15.34 | 14.24 | 100 | 600 | -0.0 |
13/11/2014 |
15.34
|
1,700 | 15.41 | 15.41 | 14.08 | 400 | 1,300 | -0.0 |
12/11/2014 |
15.41
|
200 | 15.06 | 15.41 | 15.41 | 200 | 0 | 0.0 |
11/11/2014 |
15.06
|
1,400 | 15.47 | 15.47 | 14.39 | 900 | 700 | 0.0 |
10/11/2014 |
15.47
|
2,700 | 14.81 | 15.79 | 13.35 | 200 | 2,300 | -0.1 |
07/11/2014 |
14.81
|
700 | 14.65 | 14.81 | 14.01 | 100 | 700 | -0.0 |
06/11/2014 |
14.65
|
900 | 15.75 | 15.75 | 14.20 | 100 | 900 | -0.0 |
05/11/2014 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 |
04/11/2014 |
15.75
|
1,300 | 16.04 | 16.04 | 14.46 | 700 | 1,000 | -0.0 |
03/11/2014 |
16.04
|
0 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 |
31/10/2014 |
16.04
|
1,300 | 15.88 | 17.40 | 14.30 | 500 | 1,100 | -0.0 |
30/10/2014 |
15.88
|
900 | 16.42 | 16.42 | 14.87 | 100 | 800 | -0.0 |
29/10/2014 |
16.42
|
500 | 16.77 | 16.77 | 15.09 | 200 | 400 | -0.0 |
28/10/2014 |
16.77
|
800 | 15.75 | 17.05 | 14.20 | 0 | 0 | 0 |
27/10/2014 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 |
24/10/2014 |
15.75
|
300 | 15.75 | 15.75 | 14.55 | 100 | 100 | 0.0 |
23/10/2014 |
15.75
|
300 | 15.82 | 15.82 | 14.87 | 0 | 100 | -0.0 |
22/10/2014 |
15.82
|
1,100 | 15.79 | 15.82 | 15.50 | 1,100 | 0 | 0.1 |
21/10/2014 |
15.79
|
100 | 16.39 | 16.39 | 15.79 | 0 | 100 | -0.0 |
20/10/2014 |
16.39
|
0 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 |
17/10/2014 |
16.39
|
200 | 15.34 | 16.39 | 15.34 | 0 | 0 | 0 |
16/10/2014 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 |
15/10/2014 |
15.34
|
100 | 15.25 | 15.34 | 15.34 | 100 | 0 | 0.0 |
14/10/2014 |
15.25
|
200 | 15.25 | 15.25 | 14.87 | 100 | 0 | 0.0 |
13/10/2014 |
15.25
|
1,100 | 15.25 | 15.25 | 14.87 | 1,100 | 300 | 0.0 |
10/10/2014 |
15.25
|
0 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 |
09/10/2014 |
15.25
|
200 | 15.94 | 15.94 | 14.36 | 100 | 0 | 0.0 |
08/10/2014 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
07/10/2014 |
15.94
|
2,700 | 16.10 | 16.10 | 14.52 | 1,100 | 2,500 | -0.1 |
06/10/2014 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
03/10/2014 |
16.10
|
500 | 15.79 | 16.10 | 14.24 | 200 | 300 | -0.0 |
02/10/2014 |
15.79
|
400 | 15.79 | 15.79 | 14.24 | 200 | 200 | 0.0 |
01/10/2014 |
15.79
|
700 | 15.79 | 15.79 | 14.24 | 100 | 600 | -0.0 |
30/09/2014 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 |
29/09/2014 |
15.79
|
200 | 16.67 | 16.67 | 15.79 | 0 | 200 | -0.0 |
26/09/2014 |
16.67
|
1,100 | 16.04 | 16.67 | 16.04 | 1,100 | 0 | 0.1 |
25/09/2014 |
16.04
|
200 | 16.10 | 16.10 | 15.69 | 100 | 0 | 0.0 |
24/09/2014 |
16.10
|
300 | 17.02 | 17.02 | 15.34 | 100 | 0 | 0.0 |
23/09/2014 |
17.02
|
0 | 17.02 | 17.02 | 17.02 | 0 | 0 | 0 |
22/09/2014 |
17.02
|
0 | 17.02 | 17.02 | 17.02 | 0 | 0 | 0 |